Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impac Mortgage Holdings (NY: IMH )

0.2249 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 5.920 5.980 5.980 5.980 116,200 +0.04(+0.67%)
Dec 30, 2013 6.260 6.300 5.710 5.940 141,784 -0.40(-6.31%)
Dec 27, 2013 6.310 6.400 6.310 6.340 25,999 -0.08(-1.25%)
Dec 26, 2013 6.330 6.420 6.110 6.420 41,049 +0.10(+1.58%)
Dec 24, 2013 6.100 6.340 6.030 6.320 14,226 +0.08(+1.28%)
Dec 23, 2013 5.630 6.300 5.570 6.240 71,991 +0.61(+10.83%)
Dec 20, 2013 6.160 6.288 5.550 5.630 130,604 -0.57(-9.19%)
Dec 19, 2013 6.550 6.610 6.100 6.200 60,336 -0.40(-6.06%)
Dec 18, 2013 6.830 6.950 6.550 6.600 31,645 -0.04(-0.60%)
Dec 17, 2013 6.750 6.750 6.260 6.640 63,309 -0.10(-1.48%)
Dec 16, 2013 6.650 6.760 6.500 6.740 71,271 -0.06(-0.88%)
Dec 13, 2013 7.110 7.840 6.500 6.800 157,080 -0.15(-2.16%)
Dec 12, 2013 5.840 6.950 5.840 6.950 155,956 +1.06(+18.00%)
Dec 11, 2013 5.650 5.890 5.510 5.890 121,441 +0.44(+8.07%)
Dec 10, 2013 5.270 5.460 5.150 5.450 172,058 +0.25(+4.81%)
Dec 09, 2013 5.220 5.260 5.034 5.200 53,861 +0.16(+3.17%)
Dec 06, 2013 4.900 5.240 4.900 5.040 93,142 +0.20(+4.13%)
Dec 05, 2013 4.750 4.980 4.660 4.840 104,024 +0.09(+1.89%)
Dec 04, 2013 4.850 4.980 4.710 4.750 24,358 -0.07(-1.45%)
Dec 03, 2013 4.850 4.900 4.720 4.820 22,927 +0.02(+0.42%)
Dec 02, 2013 4.900 4.980 4.800 4.800 9,521 -0.18(-3.62%)
Nov 29, 2013 4.900 4.989 4.900 4.980 2,549 +0.08(+1.63%)
Nov 27, 2013 5.060 5.120 4.830 4.900 100,667 -0.16(-3.16%)
Nov 26, 2013 5.250 5.250 5.010 5.060 23,640 +0.04(+0.80%)
Nov 25, 2013 5.030 5.200 5.010 5.020 52,173 +0.01(+0.20%)
Nov 22, 2013 5.270 5.271 5.010 5.010 128,704 -0.22(-4.21%)
Nov 21, 2013 5.460 5.460 5.220 5.230 45,336 -0.25(-4.56%)
Nov 20, 2013 5.740 5.750 5.230 5.480 26,850 -0.31(-5.35%)
Nov 19, 2013 5.830 5.830 5.790 5.790 9,330 -0.06(-1.03%)
Nov 18, 2013 5.850 6.000 5.820 5.850 17,121 +0.02(+0.34%)
Nov 15, 2013 5.940 5.940 5.820 5.830 24,560 -0.17(-2.83%)
Nov 14, 2013 6.080 6.110 5.940 6.000 18,989 +0.00(+0.00%)
Nov 12, 2013 6.000 6.100 5.990 6.000 14,210 +0.00(+0.00%)
Nov 11, 2013 5.980 6.100 5.980 6.000 4,147 +0.00(+0.00%)
Nov 08, 2013 5.890 6.080 5.870 6.000 34,315 -0.01(-0.17%)
Nov 07, 2013 6.410 6.460 5.860 6.010 110,845 -0.54(-8.24%)
Nov 06, 2013 6.750 6.850 6.550 6.550 45,429 -0.08(-1.23%)
Nov 05, 2013 6.740 6.750 6.510 6.631 45,567 -0.03(-0.43%)
Nov 04, 2013 6.790 6.795 6.640 6.660 11,332 -0.14(-2.06%)
Nov 01, 2013 6.710 6.820 6.710 6.800 7,610 +0.00(+0.00%)
Oct 31, 2013 7.010 7.093 6.800 6.800 32,798 -0.15(-2.16%)
Oct 30, 2013 7.000 7.140 6.924 6.950 43,810 -0.10(-1.42%)
Oct 29, 2013 7.440 7.450 7.030 7.050 77,102 -0.43(-5.75%)
Oct 28, 2013 7.700 7.710 7.390 7.480 45,684 -0.30(-3.91%)
Oct 25, 2013 7.830 8.000 7.720 7.785 16,815 -0.08(-0.96%)
Oct 24, 2013 8.130 8.170 7.810 7.860 22,351 -0.38(-4.61%)
Oct 23, 2013 8.220 8.310 8.130 8.240 11,900 -0.08(-0.96%)
Oct 22, 2013 8.320 8.540 8.200 8.320 18,890 +0.08(+0.97%)
Oct 21, 2013 8.350 8.443 8.200 8.240 19,924 -0.19(-2.25%)
Oct 18, 2013 8.299 8.500 8.200 8.430 14,475 +0.23(+2.80%)
Oct 17, 2013 8.340 8.500 8.200 8.200 11,864 -0.01(-0.12%)
Oct 16, 2013 8.210 8.450 8.120 8.210 11,300 +0.00(+0.00%)
Oct 15, 2013 8.350 8.500 8.150 8.210 24,192 -0.09(-1.08%)
Oct 14, 2013 8.280 8.426 8.210 8.300 8,290 -0.15(-1.78%)
Oct 11, 2013 8.440 8.597 8.260 8.450 31,462 +0.06(+0.72%)
Oct 10, 2013 8.610 8.670 8.390 8.390 21,371 -0.29(-3.34%)
Oct 09, 2013 8.900 9.050 8.610 8.680 34,215 -0.22(-2.47%)
Oct 08, 2013 9.060 9.120 8.900 8.900 14,214 -0.21(-2.28%)
Oct 07, 2013 9.210 9.221 9.100 9.108 16,005 -0.14(-1.54%)
Oct 04, 2013 9.450 9.450 9.250 9.250 15,600 -0.25(-2.63%)
Oct 03, 2013 9.490 9.540 9.450 9.500 1,939 +0.00(+0.00%)
Oct 02, 2013 9.680 9.680 9.500 9.500 6,876 -0.05(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.